3776 (株)ブロードバンドタワー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 33,000 | 36,500 | 33,000 | 33,750 | 508 | 67.50 |
| 2009-12-29 | 32,000 | 33,000 | 32,000 | 32,900 | 125 | 65.80 |
| 2009-12-28 | 31,300 | 32,100 | 31,300 | 32,000 | 44 | 64 |
| 2009-12-25 | 32,000 | 32,200 | 31,000 | 31,900 | 118 | 63.80 |
| 2009-12-24 | 30,600 | 32,000 | 30,450 | 32,000 | 106 | 64 |
| 2009-12-22 | 30,900 | 31,100 | 30,450 | 30,600 | 40 | 61.20 |
| 2009-12-21 | 31,700 | 31,700 | 30,100 | 30,700 | 83 | 61.40 |
| 2009-12-18 | 31,500 | 31,500 | 30,500 | 30,700 | 82 | 61.40 |
| 2009-12-17 | 31,900 | 32,000 | 31,000 | 31,500 | 77 | 63 |
| 2009-12-16 | 32,500 | 33,000 | 31,250 | 32,300 | 109 | 64.60 |
| 2009-12-15 | 31,550 | 32,900 | 31,100 | 32,900 | 88 | 65.80 |
| 2009-12-14 | 30,000 | 31,900 | 30,000 | 31,600 | 52 | 63.20 |
| 2009-12-11 | 30,500 | 31,800 | 30,500 | 30,550 | 58 | 61.10 |
| 2009-12-10 | 32,300 | 32,800 | 30,800 | 31,450 | 62 | 62.90 |
| 2009-12-09 | 32,950 | 32,950 | 31,050 | 32,700 | 90 | 65.40 |
| 2009-12-08 | 33,050 | 33,200 | 32,500 | 32,500 | 36 | 65 |
| 2009-12-07 | 34,000 | 34,100 | 33,000 | 33,000 | 115 | 66 |
| 2009-12-04 | 30,000 | 33,900 | 30,000 | 33,900 | 272 | 67.80 |
| 2009-12-03 | 30,700 | 30,900 | 29,400 | 30,800 | 80 | 61.60 |
| 2009-12-02 | 28,800 | 30,500 | 28,660 | 30,400 | 184 | 60.80 |
| 2009-12-01 | 27,000 | 29,000 | 26,500 | 28,200 | 126 | 56.40 |
| 2009-11-30 | 27,410 | 27,500 | 26,950 | 27,200 | 43 | 54.40 |
| 2009-11-27 | 27,990 | 27,990 | 26,000 | 27,710 | 73 | 55.42 |
| 2009-11-26 | 27,350 | 28,000 | 27,350 | 27,810 | 10 | 55.62 |
| 2009-11-25 | 27,650 | 28,570 | 27,500 | 27,650 | 37 | 55.30 |
| 2009-11-24 | 28,100 | 28,630 | 27,600 | 27,620 | 128 | 55.24 |
| 2009-11-20 | 26,000 | 29,000 | 25,700 | 29,000 | 397 | 58 |
| 2009-11-19 | 26,640 | 26,800 | 25,100 | 26,000 | 109 | 52 |
| 2009-11-18 | 27,200 | 27,200 | 24,200 | 26,500 | 655 | 53 |
| 2009-11-17 | 28,150 | 29,000 | 26,600 | 27,200 | 294 | 54.40 |
| 2009-11-16 | 31,400 | 31,400 | 29,600 | 29,600 | 77 | 59.20 |
| 2009-11-13 | 31,000 | 31,000 | 29,660 | 30,850 | 152 | 61.70 |
| 2009-11-12 | 32,200 | 32,700 | 31,000 | 31,000 | 213 | 62 |
| 2009-11-11 | 34,100 | 34,350 | 33,500 | 34,200 | 38 | 68.40 |
| 2009-11-10 | 33,000 | 33,900 | 33,000 | 33,700 | 66 | 67.40 |
| 2009-11-09 | 33,050 | 33,800 | 31,800 | 33,300 | 211 | 66.60 |
| 2009-11-06 | 33,850 | 33,850 | 33,000 | 33,700 | 31 | 67.40 |
| 2009-11-05 | 34,000 | 34,100 | 32,700 | 33,300 | 142 | 66.60 |
| 2009-11-04 | 34,500 | 34,500 | 34,100 | 34,100 | 28 | 68.20 |
| 2009-11-02 | 34,850 | 34,900 | 34,100 | 34,500 | 39 | 69 |
| 2009-10-30 | 34,800 | 35,550 | 34,750 | 35,400 | 46 | 70.80 |
| 2009-10-29 | 35,250 | 35,650 | 35,000 | 35,650 | 30 | 71.30 |
| 2009-10-28 | 36,050 | 36,050 | 35,600 | 36,050 | 19 | 72.10 |
| 2009-10-27 | 35,500 | 37,300 | 35,500 | 35,650 | 103 | 71.30 |
| 2009-10-26 | 36,500 | 36,900 | 35,900 | 35,900 | 48 | 71.80 |
| 2009-10-23 | 35,700 | 36,500 | 35,600 | 36,500 | 43 | 73 |
| 2009-10-22 | 36,350 | 36,350 | 35,700 | 35,750 | 40 | 71.50 |
| 2009-10-21 | 35,800 | 36,200 | 35,600 | 35,850 | 36 | 71.70 |
| 2009-10-20 | 36,500 | 36,600 | 35,700 | 36,600 | 102 | 73.20 |
| 2009-10-19 | 35,800 | 36,600 | 35,800 | 36,050 | 51 | 72.10 |
| 2009-10-16 | 37,200 | 37,200 | 35,900 | 36,400 | 82 | 72.80 |
| 2009-10-15 | 38,850 | 38,900 | 36,250 | 37,000 | 148 | 74 |
| 2009-10-14 | 37,900 | 37,900 | 36,200 | 37,300 | 60 | 74.60 |
| 2009-10-13 | 38,900 | 39,000 | 36,500 | 37,600 | 88 | 75.20 |
| 2009-10-09 | 35,000 | 38,300 | 35,000 | 38,300 | 247 | 76.60 |
| 2009-10-08 | 33,200 | 35,200 | 33,200 | 34,400 | 272 | 68.80 |
| 2009-10-07 | 34,050 | 35,200 | 34,050 | 35,200 | 61 | 70.40 |
| 2009-10-06 | 33,500 | 34,750 | 33,500 | 34,750 | 16 | 69.50 |
| 2009-10-05 | 33,900 | 34,500 | 33,800 | 34,450 | 90 | 68.90 |
| 2009-10-02 | 36,000 | 36,000 | 34,600 | 35,500 | 167 | 71 |
| 2009-10-01 | 36,500 | 37,200 | 36,500 | 36,900 | 51 | 73.80 |
| 2009-09-30 | 38,500 | 38,500 | 36,350 | 36,350 | 124 | 72.70 |
| 2009-09-29 | 37,700 | 38,500 | 37,700 | 38,500 | 7 | 77 |
| 2009-09-28 | 38,000 | 38,800 | 37,500 | 38,400 | 125 | 76.80 |
| 2009-09-25 | 40,000 | 40,000 | 38,600 | 39,200 | 41 | 78.40 |
| 2009-09-24 | 39,500 | 40,200 | 38,700 | 40,200 | 100 | 80.40 |
| 2009-09-18 | 39,550 | 40,000 | 39,000 | 39,500 | 68 | 79 |
| 2009-09-17 | 40,000 | 40,500 | 39,400 | 39,950 | 108 | 79.90 |
| 2009-09-16 | 41,500 | 41,500 | 39,500 | 40,700 | 124 | 81.40 |
| 2009-09-15 | 41,100 | 41,500 | 40,600 | 41,500 | 88 | 83 |
| 2009-09-14 | 42,900 | 43,000 | 40,400 | 41,000 | 293 | 82 |
| 2009-09-11 | 42,100 | 43,500 | 41,350 | 42,500 | 285 | 85 |
| 2009-09-10 | 42,100 | 43,000 | 42,100 | 42,750 | 89 | 85.50 |
| 2009-09-09 | 43,300 | 43,300 | 42,000 | 42,500 | 197 | 85 |
| 2009-09-08 | 45,100 | 45,500 | 43,100 | 44,000 | 379 | 88 |
| 2009-09-07 | 43,700 | 46,000 | 43,200 | 44,600 | 619 | 89.20 |
| 2009-09-04 | 42,400 | 43,500 | 41,300 | 43,500 | 510 | 87 |
| 2009-09-03 | 45,400 | 45,500 | 43,000 | 43,500 | 1,028 | 87 |
| 2009-09-02 | 43,000 | 45,400 | 42,700 | 45,400 | 2,804 | 90.80 |
| 2009-09-01 | 41,400 | 41,400 | 41,400 | 41,400 | 66 | 82.80 |
| 2009-08-31 | 37,700 | 38,500 | 37,400 | 37,400 | 18 | 74.80 |
| 2009-08-28 | 38,500 | 38,500 | 37,700 | 37,700 | 26 | 75.40 |
| 2009-08-27 | 38,300 | 38,500 | 37,800 | 37,800 | 39 | 75.60 |
| 2009-08-26 | 38,000 | 38,200 | 37,250 | 38,000 | 69 | 76 |
| 2009-08-25 | 37,650 | 38,200 | 37,500 | 37,800 | 91 | 75.60 |
| 2009-08-24 | 37,600 | 38,300 | 37,500 | 38,000 | 46 | 76 |
| 2009-08-21 | 38,100 | 38,150 | 37,150 | 38,150 | 136 | 76.30 |
| 2009-08-20 | 38,400 | 38,400 | 36,650 | 37,250 | 232 | 74.50 |
| 2009-08-19 | 38,800 | 38,800 | 37,500 | 38,000 | 101 | 76 |
| 2009-08-18 | 38,250 | 38,800 | 38,000 | 38,800 | 79 | 77.60 |
| 2009-08-17 | 40,000 | 40,000 | 39,000 | 39,050 | 53 | 78.10 |
| 2009-08-14 | 39,200 | 40,000 | 39,200 | 40,000 | 411 | 80 |
| 2009-08-13 | 41,200 | 41,200 | 39,400 | 40,500 | 100 | 81 |
| 2009-08-12 | 41,700 | 42,800 | 39,800 | 40,100 | 555 | 80.20 |
| 2009-08-11 | 39,800 | 43,300 | 39,700 | 43,300 | 708 | 86.60 |
| 2009-08-10 | 38,700 | 39,400 | 38,050 | 39,300 | 38 | 78.60 |
| 2009-08-07 | 38,200 | 38,700 | 38,200 | 38,550 | 44 | 77.10 |
| 2009-08-06 | 39,100 | 39,400 | 38,200 | 38,500 | 63 | 77 |
| 2009-08-05 | 39,400 | 39,500 | 39,400 | 39,500 | 42 | 79 |
| 2009-08-04 | 39,000 | 39,850 | 39,000 | 39,000 | 110 | 78 |
| 2009-08-03 | 39,000 | 39,600 | 38,000 | 38,600 | 50 | 77.20 |
| 2009-07-31 | 37,300 | 38,400 | 37,100 | 38,000 | 59 | 76 |
| 2009-07-30 | 37,000 | 38,000 | 37,000 | 38,000 | 16 | 76 |
| 2009-07-29 | 38,200 | 38,200 | 37,200 | 37,300 | 41 | 74.60 |
| 2009-07-28 | 38,000 | 38,250 | 37,000 | 38,000 | 45 | 76 |
| 2009-07-27 | 38,200 | 39,000 | 37,000 | 37,300 | 138 | 74.60 |
| 2009-07-24 | 38,000 | 39,500 | 38,000 | 38,300 | 57 | 76.60 |
| 2009-07-23 | 38,800 | 39,000 | 37,000 | 37,000 | 52 | 74 |
| 2009-07-22 | 39,000 | 39,300 | 38,000 | 38,300 | 41 | 76.60 |
| 2009-07-21 | 39,700 | 39,700 | 38,200 | 39,000 | 87 | 78 |
| 2009-07-17 | 37,900 | 39,500 | 37,200 | 39,500 | 55 | 79 |
| 2009-07-16 | 36,500 | 38,100 | 36,500 | 37,500 | 137 | 75 |
| 2009-07-15 | 37,100 | 37,100 | 35,500 | 36,500 | 58 | 73 |
| 2009-07-14 | 35,450 | 37,200 | 35,000 | 36,200 | 129 | 72.40 |
| 2009-07-13 | 37,500 | 38,000 | 35,100 | 35,100 | 441 | 70.20 |
| 2009-07-10 | 41,700 | 41,700 | 38,000 | 39,500 | 189 | 79 |
| 2009-07-09 | 39,900 | 41,400 | 39,550 | 41,400 | 131 | 82.80 |
| 2009-07-08 | 43,800 | 44,200 | 41,800 | 41,800 | 441 | 83.60 |
| 2009-07-07 | 45,650 | 46,250 | 43,150 | 45,800 | 456 | 91.60 |
| 2009-07-06 | 45,200 | 46,500 | 43,900 | 46,450 | 947 | 92.90 |
| 2009-07-03 | 42,700 | 45,200 | 40,600 | 44,800 | 372 | 89.60 |
| 2009-07-02 | 39,800 | 43,600 | 39,700 | 43,200 | 299 | 86.40 |
| 2009-07-01 | 41,000 | 41,000 | 39,550 | 39,700 | 201 | 79.40 |
| 2009-06-30 | 39,100 | 41,400 | 39,050 | 41,000 | 250 | 82 |
| 2009-06-29 | 38,500 | 40,400 | 38,100 | 39,000 | 156 | 78 |
| 2009-06-26 | 38,500 | 39,000 | 37,800 | 38,900 | 67 | 77.80 |
| 2009-06-25 | 37,600 | 39,800 | 37,200 | 38,100 | 199 | 76.20 |
| 2009-06-24 | 39,300 | 39,800 | 37,700 | 37,850 | 223 | 75.70 |
| 2009-06-23 | 38,500 | 38,500 | 37,800 | 38,500 | 187 | 77 |
| 2009-06-22 | 39,850 | 40,500 | 38,600 | 40,000 | 335 | 80 |
| 2009-06-19 | 42,800 | 43,000 | 38,500 | 41,300 | 786 | 82.60 |
| 2009-06-18 | 43,200 | 43,800 | 40,000 | 42,500 | 798 | 85 |
| 2009-06-17 | 35,200 | 40,000 | 34,400 | 40,000 | 716 | 80 |
| 2009-06-16 | 36,600 | 36,600 | 34,200 | 36,000 | 441 | 72 |
| 2009-06-15 | 36,000 | 36,900 | 33,000 | 36,900 | 1,143 | 73.80 |
| 2009-06-12 | 30,500 | 32,900 | 30,000 | 32,900 | 450 | 65.80 |
| 2009-06-11 | 29,500 | 30,700 | 29,000 | 29,900 | 689 | 59.80 |
| 2009-06-10 | 30,300 | 30,850 | 29,100 | 29,800 | 168 | 59.60 |
| 2009-06-09 | 32,000 | 32,150 | 29,700 | 30,700 | 249 | 61.40 |
| 2009-06-08 | 31,500 | 32,200 | 30,600 | 31,600 | 169 | 63.20 |
| 2009-06-05 | 31,500 | 32,000 | 29,500 | 31,900 | 596 | 63.80 |
| 2009-06-04 | 32,600 | 33,800 | 30,950 | 31,950 | 1,376 | 63.90 |
| 2009-06-03 | 32,700 | 32,700 | 32,700 | 32,700 | 407 | 65.40 |
| 2009-06-02 | 28,760 | 29,660 | 27,900 | 29,660 | 870 | 59.32 |
| 2009-06-01 | 24,560 | 26,660 | 24,020 | 26,660 | 1,156 | 53.32 |
| 2009-05-29 | 24,750 | 24,800 | 23,660 | 23,660 | 762 | 47.32 |
| 2009-05-28 | 24,500 | 25,100 | 24,100 | 24,150 | 633 | 48.30 |
| 2009-05-27 | 25,400 | 25,450 | 24,000 | 24,100 | 549 | 48.20 |
| 2009-05-26 | 26,100 | 26,200 | 24,200 | 24,800 | 207 | 49.60 |
| 2009-05-25 | 25,900 | 26,600 | 25,500 | 25,800 | 403 | 51.60 |
| 2009-05-22 | 24,300 | 25,600 | 24,100 | 25,000 | 228 | 50 |
| 2009-05-21 | 24,000 | 24,790 | 24,000 | 24,790 | 43 | 49.58 |
| 2009-05-20 | 24,900 | 24,900 | 24,000 | 24,100 | 52 | 48.20 |
| 2009-05-19 | 25,100 | 25,100 | 23,300 | 24,000 | 423 | 48 |
| 2009-05-18 | 24,400 | 24,900 | 24,400 | 24,700 | 41 | 49.40 |
| 2009-05-15 | 25,000 | 25,600 | 24,800 | 25,300 | 54 | 50.60 |
| 2009-05-14 | 26,000 | 26,000 | 24,200 | 24,800 | 197 | 49.60 |
| 2009-05-13 | 26,050 | 26,290 | 25,300 | 26,170 | 167 | 52.34 |
| 2009-05-12 | 25,220 | 26,050 | 25,200 | 26,050 | 52 | 52.10 |
| 2009-05-11 | 25,000 | 26,350 | 25,000 | 25,700 | 113 | 51.40 |
| 2009-05-08 | 23,700 | 24,900 | 23,700 | 24,650 | 64 | 49.30 |
| 2009-05-07 | 23,700 | 24,580 | 23,650 | 23,800 | 35 | 47.60 |
| 2009-05-01 | 24,100 | 24,200 | 23,700 | 24,000 | 46 | 48 |
| 2009-04-30 | 25,300 | 25,300 | 24,400 | 24,500 | 22 | 49 |
| 2009-04-28 | 25,450 | 25,450 | 23,750 | 25,300 | 102 | 50.60 |
| 2009-04-27 | 24,160 | 25,700 | 23,800 | 25,450 | 146 | 50.90 |
| 2009-04-24 | 25,570 | 25,800 | 23,200 | 24,900 | 170 | 49.80 |
| 2009-04-23 | 25,000 | 26,040 | 25,000 | 25,700 | 88 | 51.40 |
| 2009-04-22 | 25,700 | 26,000 | 24,210 | 25,600 | 160 | 51.20 |
| 2009-04-21 | 25,900 | 26,090 | 25,020 | 26,090 | 91 | 52.18 |
| 2009-04-20 | 25,600 | 26,200 | 24,700 | 26,200 | 231 | 52.40 |
| 2009-04-17 | 24,500 | 25,000 | 23,900 | 25,000 | 99 | 50 |
| 2009-04-16 | 24,000 | 27,000 | 22,800 | 24,700 | 498 | 49.40 |
| 2009-04-15 | 23,500 | 24,000 | 22,600 | 24,000 | 180 | 48 |
| 2009-04-14 | 23,400 | 23,800 | 23,000 | 23,800 | 82 | 47.60 |
| 2009-04-13 | 23,850 | 23,900 | 22,900 | 23,400 | 82 | 46.80 |
| 2009-04-10 | 24,500 | 24,500 | 23,600 | 24,400 | 68 | 48.80 |
| 2009-04-09 | 23,700 | 24,700 | 23,200 | 24,300 | 57 | 48.60 |
| 2009-04-08 | 22,200 | 24,200 | 22,200 | 24,000 | 143 | 48 |
| 2009-04-07 | 22,120 | 22,750 | 22,120 | 22,400 | 44 | 44.80 |
| 2009-04-06 | 21,700 | 22,400 | 21,700 | 22,300 | 86 | 44.60 |
| 2009-04-03 | 22,300 | 22,500 | 22,000 | 22,500 | 50 | 45 |
| 2009-04-02 | 21,800 | 22,600 | 21,800 | 22,600 | 105 | 45.20 |
| 2009-04-01 | 21,050 | 21,800 | 21,050 | 21,650 | 64 | 43.30 |
| 2009-03-31 | 20,800 | 21,950 | 20,800 | 21,950 | 61 | 43.90 |
| 2009-03-30 | 21,800 | 22,200 | 21,300 | 22,200 | 103 | 44.40 |
| 2009-03-27 | 22,600 | 23,000 | 22,400 | 22,770 | 89 | 45.54 |
| 2009-03-26 | 23,200 | 23,200 | 22,100 | 22,900 | 120 | 45.80 |
| 2009-03-25 | 23,000 | 23,200 | 22,250 | 23,200 | 57 | 46.40 |
| 2009-03-24 | 22,100 | 23,400 | 22,000 | 23,000 | 130 | 46 |
| 2009-03-23 | 22,700 | 23,000 | 22,200 | 23,000 | 98 | 46 |
| 2009-03-19 | 23,010 | 23,010 | 21,500 | 23,000 | 123 | 46 |
| 2009-03-18 | 20,400 | 23,450 | 20,350 | 22,850 | 244 | 45.70 |
| 2009-03-17 | 20,450 | 20,700 | 20,000 | 20,450 | 63 | 40.90 |
| 2009-03-16 | 19,700 | 20,480 | 19,700 | 20,480 | 55 | 40.96 |
| 2009-03-13 | 20,000 | 20,500 | 19,880 | 20,000 | 101 | 40 |
| 2009-03-12 | 19,800 | 20,490 | 19,800 | 20,300 | 69 | 40.60 |
| 2009-03-11 | 20,500 | 21,000 | 19,760 | 21,000 | 42 | 42 |
| 2009-03-10 | 20,000 | 20,800 | 19,900 | 20,800 | 101 | 41.60 |
| 2009-03-09 | 20,200 | 20,890 | 20,000 | 20,890 | 79 | 41.78 |
| 2009-03-06 | 21,500 | 21,500 | 20,300 | 21,200 | 14 | 42.40 |
| 2009-03-05 | 21,700 | 21,900 | 20,900 | 21,800 | 126 | 43.60 |
| 2009-03-04 | 21,500 | 22,100 | 20,500 | 22,100 | 30 | 44.20 |
| 2009-03-03 | 20,600 | 21,650 | 20,500 | 21,650 | 21 | 43.30 |
| 2009-03-02 | 21,400 | 21,450 | 20,600 | 21,450 | 78 | 42.90 |
| 2009-02-27 | 20,200 | 21,000 | 20,100 | 21,000 | 42 | 42 |
| 2009-02-26 | 20,440 | 21,000 | 20,250 | 20,800 | 70 | 41.60 |
| 2009-02-25 | 19,900 | 20,300 | 19,000 | 20,300 | 113 | 40.60 |
| 2009-02-24 | 20,600 | 20,900 | 20,000 | 20,000 | 391 | 40 |
| 2009-02-23 | 23,750 | 23,750 | 21,350 | 23,000 | 176 | 46 |
| 2009-02-20 | 24,500 | 24,500 | 22,950 | 24,350 | 142 | 48.70 |
| 2009-02-19 | 23,600 | 24,500 | 23,010 | 24,500 | 70 | 49 |
| 2009-02-18 | 25,800 | 25,800 | 23,700 | 24,490 | 265 | 48.98 |
| 2009-02-17 | 26,900 | 27,000 | 25,700 | 26,250 | 57 | 52.50 |
| 2009-02-16 | 28,200 | 28,200 | 26,600 | 26,600 | 636 | 53.20 |
| 2009-02-13 | 26,500 | 28,700 | 26,500 | 28,700 | 135 | 57.40 |
| 2009-02-12 | 28,700 | 29,300 | 27,500 | 29,200 | 202 | 58.40 |
| 2009-02-10 | 28,300 | 28,500 | 27,500 | 28,400 | 113 | 56.80 |
| 2009-02-09 | 28,310 | 28,800 | 27,700 | 28,600 | 70 | 57.20 |
| 2009-02-06 | 28,010 | 29,450 | 27,410 | 29,290 | 139 | 58.58 |
| 2009-02-05 | 28,100 | 28,400 | 27,850 | 28,100 | 16 | 56.20 |
| 2009-02-04 | 29,000 | 29,300 | 28,120 | 28,200 | 146 | 56.40 |
| 2009-02-03 | 28,300 | 28,300 | 27,500 | 28,300 | 36 | 56.60 |
| 2009-02-02 | 28,500 | 28,690 | 28,000 | 28,300 | 69 | 56.60 |
| 2009-01-30 | 29,440 | 29,440 | 28,200 | 28,700 | 183 | 57.40 |
| 2009-01-29 | 29,000 | 29,440 | 27,700 | 29,440 | 346 | 58.88 |
| 2009-01-28 | 30,500 | 31,000 | 30,250 | 30,800 | 109 | 61.60 |
| 2009-01-27 | 29,600 | 29,950 | 29,020 | 29,950 | 101 | 59.90 |
| 2009-01-26 | 30,100 | 30,100 | 29,000 | 29,950 | 31 | 59.90 |
| 2009-01-23 | 29,010 | 30,000 | 28,700 | 29,900 | 89 | 59.80 |
| 2009-01-22 | 29,300 | 29,700 | 29,300 | 29,700 | 6 | 59.40 |
| 2009-01-21 | 29,150 | 29,300 | 28,000 | 29,300 | 77 | 58.60 |
| 2009-01-20 | 30,050 | 30,050 | 28,710 | 29,750 | 24 | 59.50 |
| 2009-01-19 | 28,500 | 29,750 | 28,500 | 29,750 | 77 | 59.50 |
| 2009-01-16 | 28,800 | 29,440 | 28,800 | 29,400 | 39 | 58.80 |
| 2009-01-15 | 28,700 | 29,700 | 28,500 | 29,700 | 36 | 59.40 |
| 2009-01-14 | 29,900 | 30,000 | 28,700 | 29,800 | 21 | 59.60 |
| 2009-01-13 | 29,000 | 29,900 | 28,800 | 29,900 | 53 | 59.80 |
| 2009-01-09 | 30,500 | 30,500 | 30,000 | 30,500 | 38 | 61 |
| 2009-01-08 | 30,300 | 30,700 | 30,000 | 30,600 | 40 | 61.20 |
| 2009-01-07 | 30,300 | 30,700 | 30,000 | 30,700 | 90 | 61.40 |
| 2009-01-06 | 29,000 | 30,400 | 28,240 | 30,300 | 104 | 60.60 |
| 2009-01-05 | 29,500 | 30,100 | 29,070 | 29,100 | 36 | 58.20 |
分割・併合履歴 ： [2013-03-27]1株→500株 [2005-09-27]1株→5株
